Plazza AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 305.00 | 307.00 | 304.00 | 307.00 | 278.66 | 480 |
| 2022-12-14 | 307.00 | 307.00 | 303.00 | 307.00 | 278.66 | 139 |
| 2022-12-13 | 307.00 | 307.00 | 305.00 | 307.00 | 278.66 | 384 |
| 2022-12-12 | 307.00 | 307.00 | 304.00 | 307.00 | 278.66 | 245 |
| 2022-12-09 | 305.00 | 306.00 | 304.00 | 306.00 | 277.75 | 650 |
| 2022-12-08 | 306.00 | 306.00 | 304.00 | 306.00 | 277.75 | 364 |
| 2022-12-07 | 304.00 | 307.00 | 304.00 | 306.00 | 277.75 | 577 |
| 2022-12-06 | 304.00 | 306.00 | 302.00 | 306.00 | 277.75 | 669 |
| 2022-12-05 | 306.00 | 306.00 | 299.00 | 305.00 | 276.85 | 3,434 |
| 2022-12-02 | 310.00 | 310.00 | 307.00 | 307.00 | 278.66 | 906 |
| 2022-12-01 | 310.00 | 311.00 | 307.00 | 309.00 | 280.48 | 452 |
| 2022-11-30 | 313.00 | 313.00 | 300.00 | 312.00 | 283.20 | 1,910 |
| 2022-11-29 | 314.00 | 317.00 | 313.00 | 315.00 | 285.92 | 2,076 |
| 2022-11-28 | 310.00 | 314.00 | 307.00 | 314.00 | 285.02 | 419 |
| 2022-11-25 | 312.00 | 312.00 | 312.00 | 312.00 | 283.20 | 10 |
| 2022-11-24 | 312.00 | 312.00 | 312.00 | 312.00 | 283.20 | 24 |
| 2022-11-23 | 312.00 | 312.00 | 312.00 | 312.00 | 283.20 | 7 |
| 2022-11-22 | 311.00 | 311.00 | 311.00 | 311.00 | 282.29 | 101 |
| 2022-11-21 | 314.00 | 314.00 | 308.00 | 311.00 | 282.29 | 447 |
| 2022-11-18 | 312.00 | 313.00 | 308.00 | 313.00 | 284.11 | 510 |
| 2022-11-17 | 311.00 | 312.00 | 306.00 | 312.00 | 283.20 | 427 |
| 2022-11-16 | 314.00 | 314.00 | 310.00 | 313.00 | 284.11 | 553 |
| 2022-11-15 | 313.00 | 314.00 | 308.00 | 314.00 | 285.02 | 489 |
| 2022-11-14 | 315.00 | 315.00 | 315.00 | 315.00 | 285.92 | 94 |
| 2022-11-11 | 315.00 | 317.00 | 307.00 | 313.00 | 284.11 | 490 |
| 2022-11-10 | 314.00 | 315.00 | 313.00 | 315.00 | 285.92 | 761 |
| 2022-11-09 | 315.00 | 315.00 | 313.00 | 315.00 | 285.92 | 151 |
| 2022-11-08 | 309.00 | 326.00 | 309.00 | 315.00 | 285.92 | 806 |
| 2022-11-07 | 309.00 | 312.00 | 308.00 | 312.00 | 283.20 | 241 |
| 2022-11-04 | 310.00 | 310.00 | 307.00 | 310.00 | 281.38 | 263 |
| 2022-11-03 | 309.00 | 310.00 | 305.00 | 310.00 | 281.38 | 285 |
| 2022-11-02 | 304.00 | 310.00 | 300.00 | 310.00 | 281.38 | 355 |
| 2022-11-01 | 311.00 | 313.00 | 302.00 | 306.00 | 277.75 | 1,123 |
| 2022-10-31 | 307.00 | 311.00 | 307.00 | 311.00 | 282.29 | 486 |
| 2022-10-28 | 308.00 | 308.00 | 300.00 | 308.00 | 279.57 | 1,127 |
| 2022-10-27 | 302.00 | 310.00 | 301.00 | 310.00 | 281.38 | 554 |
| 2022-10-26 | 296.00 | 305.00 | 294.00 | 303.00 | 275.03 | 891 |
| 2022-10-25 | 298.00 | 298.00 | 289.00 | 298.00 | 270.49 | 542 |
| 2022-10-24 | 293.00 | 297.00 | 293.00 | 297.00 | 269.58 | 219 |
| 2022-10-21 | 294.00 | 298.00 | 294.00 | 295.00 | 267.77 | 445 |
| 2022-10-20 | 292.00 | 295.00 | 289.00 | 295.00 | 267.77 | 403 |
| 2022-10-19 | 298.00 | 303.00 | 290.00 | 292.00 | 265.05 | 1,364 |
| 2022-10-18 | 296.00 | 296.00 | 294.00 | 296.00 | 268.68 | 479 |
| 2022-10-17 | 293.00 | 303.00 | 293.00 | 298.00 | 270.49 | 707 |
| 2022-10-14 | 294.00 | 295.00 | 286.00 | 292.00 | 265.05 | 1,171 |
| 2022-10-13 | 295.00 | 296.00 | 278.00 | 296.00 | 268.68 | 2,010 |
| 2022-10-12 | 302.00 | 302.00 | 288.00 | 298.00 | 270.49 | 1,668 |
| 2022-10-11 | 307.00 | 307.00 | 303.00 | 304.00 | 275.94 | 1,220 |
| 2022-10-10 | 310.00 | 310.00 | 300.00 | 305.00 | 276.85 | 1,897 |
| 2022-10-07 | 315.00 | 317.00 | 310.00 | 311.00 | 282.29 | 1,389 |
| 2022-10-06 | 318.00 | 319.00 | 316.00 | 317.00 | 287.74 | 1,279 |
| 2022-10-05 | 319.00 | 322.00 | 318.00 | 320.00 | 290.46 | 1,153 |
| 2022-10-04 | 320.00 | 322.00 | 320.00 | 321.00 | 291.37 | 1,679 |
| 2022-10-03 | 321.00 | 323.00 | 316.00 | 322.00 | 292.28 | 1,503 |
| 2022-09-30 | 323.00 | 323.00 | 321.00 | 323.00 | 293.18 | 2,196 |
| 2022-09-29 | 326.00 | 326.00 | 317.00 | 325.00 | 295.00 | 1,973 |
| 2022-09-28 | 320.00 | 325.00 | 311.00 | 325.00 | 295.00 | 1,902 |
| 2022-09-27 | 319.00 | 323.00 | 307.00 | 323.00 | 293.18 | 2,468 |
| 2022-09-26 | 326.00 | 327.00 | 320.00 | 321.00 | 291.37 | 1,025 |
| 2022-09-23 | 326.00 | 326.00 | 325.00 | 325.00 | 295.00 | 162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 10.0000 CHF |
| 2025-04-08 | 9.0000 CHF |
| 2024-04-09 | 8.0000 CHF |
| 2023-04-11 | 7.0000 CHF |
| 2022-04-12 | 7.0000 CHF |
| 2021-04-07 | 6.0000 CHF |
| 2020-04-15 | 6.0000 CHF |
| 2019-04-23 | 5.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.